Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 247.25
+1.00 (0.41%)
At close: Aug 22, 2025, 5:00 PM BRT
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 247.75 | 249.00 | 234.00 | 247.25 | - | 0.41% | 72,457 |
| Aug 21, 2025 | 242.25 | 250.50 | 242.25 | 246.25 | - | 0.51% | 25,835 |
| Aug 20, 2025 | 249.00 | 249.25 | 239.75 | 245.00 | - | 1.24% | 52,457 |
| Aug 19, 2025 | 248.00 | 249.00 | 234.00 | 242.00 | - | -2.32% | 35,511 |
| Aug 18, 2025 | 246.25 | 252.00 | 240.00 | 247.75 | - | -1.29% | 9,791 |
| Aug 14, 2025 | 252.00 | 255.00 | 236.00 | 251.00 | - | -0.79% | 125,441 |
| Aug 13, 2025 | 258.50 | 258.50 | 251.00 | 253.00 | - | -0.39% | 50,915 |
| Aug 12, 2025 | 255.00 | 255.00 | 250.00 | 254.00 | - | 1.20% | 154,269 |
| Aug 11, 2025 | 252.50 | 252.50 | 246.00 | 251.00 | - | 0.70% | 69,685 |
| Aug 8, 2025 | 249.50 | 253.50 | 246.00 | 249.25 | - | 1.12% | 99,446 |
| Aug 7, 2025 | 242.25 | 250.00 | 236.50 | 246.50 | - | 3.35% | 46,682 |
| Aug 6, 2025 | 232.00 | 239.50 | 232.00 | 238.50 | - | 0.74% | 36,434 |
| Aug 5, 2025 | 242.00 | 242.00 | 230.50 | 236.75 | - | - | 18,718 |
| Aug 4, 2025 | 242.00 | 250.00 | 233.00 | 236.75 | - | -0.42% | 36,949 |
| Aug 1, 2025 | 233.00 | 243.50 | 233.00 | 237.75 | - | -1.55% | 18,311 |
| Jul 31, 2025 | 242.00 | 244.75 | 240.00 | 241.50 | - | -0.62% | 35,551 |
| Jul 30, 2025 | 243.00 | 250.50 | 241.25 | 243.00 | - | 0.10% | 22,335 |
| Jul 29, 2025 | 240.00 | 244.75 | 235.00 | 242.75 | - | 1.04% | 60,620 |
| Jul 28, 2025 | 231.00 | 244.00 | 231.00 | 240.25 | - | 2.45% | 120,074 |
| Jul 25, 2025 | 236.25 | 237.75 | 230.00 | 234.50 | - | 0.64% | 71,894 |
| Jul 24, 2025 | 238.00 | 241.25 | 230.00 | 233.00 | - | -1.89% | 22,608 |
| Jul 23, 2025 | 238.75 | 238.75 | 233.00 | 237.50 | - | 0.74% | 68,461 |
| Jul 22, 2025 | 239.75 | 240.00 | 235.00 | 235.75 | - | -1.26% | 54,173 |
| Jul 21, 2025 | 236.25 | 242.75 | 236.25 | 238.75 | - | -1.65% | 97,330 |
| Jul 18, 2025 | 243.75 | 247.00 | 239.00 | 242.75 | - | 0.52% | 56,684 |
| Jul 17, 2025 | 240.00 | 255.00 | 240.00 | 241.50 | - | -3.30% | 87,749 |
| Jul 16, 2025 | 250.00 | 255.00 | 243.00 | 249.75 | - | -1.87% | 74,628 |
| Jul 15, 2025 | 252.00 | 261.00 | 248.50 | 254.50 | - | -1.93% | 25,481 |
| Jul 14, 2025 | 245.25 | 263.50 | 240.00 | 259.50 | - | 1.57% | 39,231 |
| Jul 11, 2025 | 250.50 | 260.00 | 246.00 | 255.50 | - | 1.59% | 36,009 |
| Jul 10, 2025 | 259.00 | 259.50 | 251.00 | 251.50 | - | -3.08% | 27,182 |
| Jul 8, 2025 | 255.50 | 263.00 | 249.00 | 259.50 | - | 1.96% | 39,858 |
| Jul 7, 2025 | 275.00 | 275.00 | 253.00 | 254.50 | - | -2.86% | 41,747 |
| Jul 4, 2025 | 265.00 | 274.00 | 260.50 | 262.00 | - | -2.96% | 43,688 |
| Jul 3, 2025 | 270.00 | 270.00 | 260.50 | 270.00 | - | 1.31% | 44,608 |
| Jul 2, 2025 | 262.00 | 268.50 | 261.50 | 266.50 | - | 1.52% | 37,528 |
| Jul 1, 2025 | 260.00 | 268.50 | 258.50 | 262.50 | - | -0.19% | 30,236 |
| Jun 30, 2025 | 270.00 | 270.00 | 256.00 | 263.00 | - | -1.68% | 93,930 |
| Jun 27, 2025 | 263.00 | 270.00 | 263.00 | 267.50 | - | 0.75% | 25,857 |
| Jun 26, 2025 | 260.00 | 275.00 | 256.00 | 265.50 | - | 0.57% | 109,532 |
| Jun 25, 2025 | 271.00 | 273.00 | 258.00 | 264.00 | - | -1.68% | 35,367 |
| Jun 24, 2025 | 261.50 | 275.00 | 261.00 | 268.50 | - | 2.09% | 18,994 |
| Jun 23, 2025 | 266.50 | 275.50 | 262.00 | 263.00 | - | -3.66% | 36,743 |
| Jun 19, 2025 | 266.00 | 278.50 | 265.50 | 273.00 | - | - | 22,080 |
| Jun 18, 2025 | 274.50 | 284.00 | 271.00 | 273.00 | - | -0.55% | 39,021 |
| Jun 17, 2025 | 270.00 | 282.50 | 260.00 | 274.50 | - | -1.44% | 17,724 |
| Jun 13, 2025 | 272.00 | 285.00 | 272.00 | 278.50 | - | -2.11% | 67,688 |
| Jun 12, 2025 | 289.50 | 289.50 | 280.00 | 284.50 | - | 0.18% | 33,554 |
| Jun 11, 2025 | 284.00 | 289.00 | 272.00 | 284.00 | - | -0.18% | 32,701 |
| Jun 10, 2025 | 271.50 | 290.00 | 271.50 | 284.50 | - | 1.07% | 62,813 |